[3853]アステリア:【システム開発】XML技術基盤に企業のシステム連携ソフト開発
Yahoo! 【プライム/25情報･通信業】 売上高:31710 当期純利益:5890 総資産:78580 時価:165億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 1,110 | 1,141 | 1,103 | 1,111 | 498,200 | -341,500 | 100% | ▼▼ | 8288 | 51 | 0 | 69% | 0% |
| 20251127 | 1,108 | 1,135 | 1,104 | 1,125 | 438,600 | -59,600 | 101% | ▲ | 8282 | 0 | 0 | 76% | 1% |
| 20251128 | 1,135 | 1,150 | 1,119 | 1,126 | 388,200 | -50,400 | 100% | ▲▲ | 2222 | 0 | 0 | 76% | 1% |
| 20251201 | 1,125 | 1,131 | 1,070 | 1,075 | 471,000 | 82,800 | 95% | ▼ | 7777 | 0 | 0 | 73% | 0% |
| 20251202 | 1,076 | 1,098 | 1,068 | 1,070 | 420,800 | -50,200 | 100% | ▼▼ | 8888 | 51 | 0 | 73% | 0% |
| 20251203 | 1,070 | 1,101 | 1,066 | 1,084 | 370,300 | -50,500 | 101% | ▲ | 2882 | 51 | 0 | 76% | 1% |
| 20251204 | 1,080 | 1,106 | 1,064 | 1,069 | 375,300 | 5,000 | 99% | ▼ | 1717 | 51 | 0 | 77% | 0% |
| 20251205 | 1,058 | 1,072 | 1,026 | 1,038 | 551,400 | 176,100 | 97% | ▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20251208 | 1,038 | 1,047 | 1,011 | 1,012 | 610,300 | 58,900 | 97% | ▼▼▼ | 7777 | 24 | 0 | 76% | 0% |
| 20251209 | 1,021 | 1,035 | 1,003 | 1,009 | 383,600 | -226,700 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 76% | 0% |
| 20251210 | 1,030 | 1,080 | 1,024 | 1,043 | 1,114,900 | 731,300 | 103% | ▲ | 1111 | 0 | 0 | 79% | 3% |
| 20251211 | 1,100 | 1,112 | 1,020 | 1,021 | 1,015,100 | -99,800 | 98% | ▼ | 2828 | 0 | 0 | 79% | 1% |
| 20251212 | 1,010 | 1,065 | 988 | 1,004 | 1,051,800 | 36,700 | 98% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251215 | 990 | 1,048 | 987 | 1,021 | 615,900 | -435,900 | 102% | ▲ | 8882 | 0 | 0 | 86% | 2% |
| 20251216 | 1,010 | 1,028 | 996 | 999 | 314,100 | -301,800 | 98% | ▼ | 8228 | 0 | 0 | 85% | 0% |
| 20251217 | 994 | 1,010 | 976 | 979 | 410,500 | 96,400 | 98% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251218 | 964 | 976 | 954 | 962 | 377,700 | -32,800 | 98% | ▼▼▼ | 8888 | 24 | 0 | 82% | 0% |
| 20251219 | 969 | 1,000 | 961 | 980 | 482,100 | 104,400 | 102% | ▲ | 1111 | 0 | 0 | 83% | 2% |
| 20251222 | 989 | 995 | 964 | 971 | 306,200 | -175,900 | 99% | ▼ | 8228 | 51 | 0 | 86% | 1% |
| 20251223 | 965 | 990 | 965 | 980 | 294,600 | -11,600 | 101% | ▲ | 8282 | 0 | 0 | 87% | 2% |
| 20251224 | 966 | 975 | 947 | 950 | 535,000 | 240,400 | 97% | ▼ | 7717 | 0 | 0 | 84% | 0% |
| 20251225 | 946 | 970 | 942 | 963 | 532,700 | -2,300 | 101% | ▲ | 8882 | 0 | 0 | 86% | 1% |
| 20251226 | 961 | 974 | 943 | 946 | 533,300 | 600 | 98% | ▼ | 1117 | 0 | 0 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 3853 | JPM Securities Japan Co Ltd. | 252,180 | 1% | ▼ | -41,900 |
| 2025-12-25 | 3853 | モルガン・スタンレーMUFG証券株式会社 | 470,865 | 3% | ▼ | -4,000 |
| 2025-12-25 | 3853 | 野村證券株式会社 | 172,664 | 1% | ▼ | -3,300 |
| 2025-12-24 | 3853 | JPM Securities Japan Co Ltd. | 294,080 | 2% | ▲ | 25,000 |
| 2025-12-24 | 3853 | Barclays Capital Securities Ltd | 257,550 | 1% | ▲ | 39,588 |
| 2025-12-24 | 3853 | GOLDMAN SACHS INTERNATIONAL | 202,009 | 1% | ▼ | -26,800 |
| 2025-12-24 | 3853 | Nomura International plc | 380,957 | 2% | ▲ | 56,196 |
| 2025-12-23 | 3853 | JPM Securities Japan Co Ltd. | 269,080 | 2% | ▼ | -16,400 |
| 2025-12-23 | 3853 | モルガン・スタンレーMUFG証券株式会社 | 474,865 | 3% | ▲ | 4,300 |
| 2025-12-22 | 3853 | Nomura International plc | 324,761 | 2% | ▲ | 10,950 |
| 2025-12-22 | 3853 | UBS AG | 80,500 | 0% | ▼ | -29,300 |
| 2025-12-19 | 3853 | JPM Securities Japan Co Ltd. | 285,480 | 2% | ▼ | -25,700 |
| 2025-12-19 | 3853 | 大和証券株式会社 | 88,900 | 1% | ▲ | 19,900 |
| 2025-12-19 | 3853 | Nomura International plc | 313,811 | 2% | ▼ | -37,663 |
| 2025-12-19 | 3853 | UBS AG | 109,800 | 1% | ▼ | -33,700 |
| 2025-12-18 | 3853 | Barclays Bank PLC | 101,100 | 1% | ▼ | -18,500 |
| 2025-12-18 | 3853 | JPM Securities Japan Co Ltd. | 311,180 | 2% | ▼ | |
| 2025-12-17 | 3853 | Barclays Capital Securities Ltd | 217,962 | 1% | ▲ | 8,700 |
| 2025-12-17 | 3853 | GOLDMAN SACHS INTERNATIONAL | 228,809 | 1% | ▲ | 2,900 |
| 2025-12-17 | 3853 | JPM Securities Japan Co Ltd. | 325,680 | 2% | ▼ | -21,700 |
| 2025-12-16 | 3853 | Barclays Capital Securities Ltd | 209,262 | 1% | ▲ | 65,600 |
| 2025-12-16 | 3853 | GOLDMAN SACHS INTERNATIONAL | 225,909 | 1% | ▼ | -2,900 |
| 2025-12-16 | 3853 | JANE STREET GLOBAL TRADING, LLC | 27,841 | 0% | ▼ | -60,100 |
| 2025-12-16 | 3853 | JPM Securities Japan Co Ltd. | 347,380 | 2% | ▼ | -36,900 |
| 2025-12-16 | 3853 | Nomura International plc | 351,474 | 2% | ▲ | 36,446 |
| 2025-12-16 | 3853 | UBS AG | 143,500 | 1% | ▲ | 5,500 |
| 2025-12-16 | 3853 | モルガン・スタンレーMUFG証券株式会社 | 470,565 | 3% | ▼ | -3,000 |
| 2025-12-15 | 3853 | モルガン・スタンレーMUFG証券株式会社 | 473,565 | 3% | ▲ | 11,000 |
| 2025-12-15 | 3853 | Barclays Capital Securities Ltd | 143,662 | 1% | ▼ | -36,300 |
| 2025-12-15 | 3853 | GOLDMAN SACHS INTERNATIONAL | 228,809 | 1% | ▲ | 20,900 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1,755,600 | 371,700 | 581,200 | 1,000 | 1,174,400 | 370,700 |
| 2025-12-12 | 1,901,000 | 368,600 | 613,900 | 2,600 | 1,287,100 | 366,000 |
| 2025-12-05 | 1,738,900 | 385,100 | 533,800 | 2,300 | 1,205,100 | 382,800 |
| 2025-11-28 | 1,838,500 | 413,500 | 576,500 | 2,900 | 1,262,000 | 410,600 |